Gaia - 26 Year Stock Price History | GAIA
Historical daily share price chart and data for Gaia since 1999 adjusted for splits and dividends. The latest closing stock price for Gaia as of April 17, 2025 is 3.89.
- The all-time high Gaia stock closing price was 29.35 on December 26, 2007.
- The Gaia 52-week high stock price is 6.53, which is 67.9% above the current share price.
- The Gaia 52-week low stock price is 2.93, which is 24.7% below the current share price.
- The average Gaia stock price for the last 52 weeks is 4.76.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Gaia Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
4.4890 |
4.5800 |
5.8700 |
3.1000 |
3.8900 |
-13.36% |
| 2024 |
4.3227 |
2.7200 |
6.4650 |
2.6200 |
4.4900 |
66.30% |
| 2023 |
2.7209 |
2.3747 |
3.8000 |
2.1200 |
2.7000 |
13.45% |
| 2022 |
4.3965 |
8.7700 |
8.9200 |
2.0500 |
2.3800 |
-72.23% |
| 2021 |
10.5175 |
9.8900 |
14.6500 |
8.0700 |
8.5700 |
-13.26% |
| 2020 |
9.4231 |
7.9000 |
12.3500 |
4.8500 |
9.8800 |
23.65% |
| 2019 |
8.4383 |
10.5000 |
12.1500 |
5.6300 |
7.9900 |
-22.88% |
| 2018 |
15.5022 |
12.2000 |
22.3500 |
9.4200 |
10.3600 |
-16.45% |
| 2017 |
10.9159 |
8.6000 |
13.1500 |
8.3000 |
12.4000 |
43.35% |
| 2016 |
7.1372 |
6.2400 |
9.5500 |
4.5000 |
8.6500 |
38.62% |
| 2015 |
6.6832 |
7.0200 |
7.6900 |
5.8100 |
6.2400 |
-12.48% |
| 2014 |
7.0554 |
6.8700 |
8.7400 |
6.2000 |
7.1300 |
7.70% |
| 2013 |
4.7387 |
3.2200 |
6.7000 |
3.0700 |
6.6200 |
109.49% |
| 2012 |
3.5445 |
3.2000 |
4.2800 |
2.4800 |
3.1600 |
-2.47% |
| 2011 |
5.0888 |
7.6700 |
7.8100 |
3.0600 |
3.2400 |
-57.92% |
| 2010 |
7.1298 |
7.3247 |
9.2073 |
5.2459 |
7.7000 |
3.89% |
| 2009 |
5.3222 |
4.2502 |
7.6427 |
2.4094 |
7.4114 |
66.45% |
| 2008 |
13.6340 |
27.3519 |
27.3519 |
3.1515 |
4.4526 |
-84.43% |
| 2007 |
17.2387 |
13.2519 |
29.3469 |
11.5075 |
28.6048 |
116.96% |
| 2006 |
13.5931 |
12.8567 |
18.0515 |
9.6859 |
13.1844 |
1.26% |
| 2005 |
8.0197 |
5.6863 |
13.7916 |
5.0598 |
13.0206 |
119.68% |
| 2004 |
5.6637 |
5.7826 |
6.8235 |
4.7418 |
5.9272 |
3.36% |
| 2003 |
5.6196 |
9.9461 |
10.6015 |
3.8840 |
5.7345 |
-42.62% |
| 2002 |
13.3916 |
21.6078 |
21.6078 |
7.8172 |
9.9943 |
-52.43% |
| 2001 |
13.7161 |
14.6373 |
21.0103 |
9.5414 |
21.0103 |
41.21% |
| 2000 |
16.6771 |
15.0590 |
23.1306 |
13.9747 |
14.8783 |
-2.76% |
| Sector |
Industry |
Market Cap |
Revenue |
| Consumer Discretionary |
Broadcasting - Radio & TV |
$0.108B |
$0.080B |
|
Gaia, Inc. provides digital video subscription service. Its video content is available through online digital streaming on virtually any Internet-connected device on a commercial-free basis. The Company's subscribers access to a library of films, personal growth-related content, documentaries, interviews, yoga classes and fitness. It created a fitness and yoga-focused version of its video service. Gaia, Inc., formerly known as Gaiam Inc., is based in Louisville, United States.
|
